Sports Gear Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	63.900	64.000	63.600	63.800	54.276	33,000
2023-08-08	63.600	64.000	63.500	63.600	54.106	52,000
2023-08-07	63.900	64.100	63.400	64.100	54.531	56,000
2023-08-04	63.600	63.900	63.300	63.700	54.191	44,000
2023-08-02	64.100	64.400	63.200	63.500	54.020	180,000
2023-08-01	64.100	64.200	64.000	64.100	54.531	36,001
2023-07-31	63.900	64.600	63.600	64.000	54.446	181,000
2023-07-28	63.600	63.800	63.200	63.600	54.106	133,000
2023-07-27	63.600	64.200	63.600	63.600	54.106	80,000
2023-07-26	63.700	63.900	63.400	63.400	53.935	147,000
2023-07-25	63.800	64.400	63.500	64.000	54.446	128,000
2023-07-24	64.400	64.400	63.500	63.800	54.276	165,000
2023-07-21	64.100	64.200	63.700	63.800	54.276	74,000
2023-07-20	63.700	64.200	63.700	64.100	54.531	37,013
2023-07-19	63.900	63.900	63.400	63.700	54.191	145,060
2023-07-18	64.300	64.300	63.700	63.900	54.361	85,030
2023-07-17	64.000	64.800	63.500	64.800	55.126	118,000
2023-07-14	64.100	64.100	63.300	63.800	54.276	255,000
2023-07-13	65.500	65.500	64.300	64.400	54.786	224,000
2023-07-12	66.000	66.000	65.200	65.400	55.637	209,000
2023-07-11	66.800	66.800	65.600	66.300	56.402	240,000
2023-07-10	67.200	67.200	66.100	66.300	56.402	75,000
2023-07-07	67.000	67.200	66.300	67.000	56.998	207,000
2023-07-06	67.500	67.900	66.800	67.400	57.338	235,000
2023-07-05	68.100	68.100	67.400	67.700	57.593	198,000
2023-07-04	67.900	68.200	67.600	67.700	57.593	121,000
2023-07-03	68.100	68.300	67.600	67.800	57.679	146,300
2023-06-30	68.000	68.100	67.500	68.100	57.934	61,122
2023-06-29	68.400	68.400	67.500	68.000	57.849	151,000
2023-06-28	67.500	68.100	67.100	67.800	57.679	518,001
2023-06-27	71.700	72.100	71.200	71.900	56.913	493,013
2023-06-26	71.500	71.900	71.300	71.600	56.675	139,001
2023-06-21	71.600	71.800	71.200	71.300	56.438	139,000
2023-06-20	71.900	72.200	71.500	71.600	56.675	170,000
2023-06-19	72.200	72.300	71.800	72.200	57.150	142,000
2023-06-16	72.400	72.700	72.200	72.200	57.150	99,193
2023-06-15	72.000	72.200	71.700	72.100	57.071	123,040
2023-06-14	72.300	72.300	71.700	72.000	56.992	119,014
2023-06-13	72.200	72.200	71.700	72.000	56.992	131,040
2023-06-12	72.000	72.000	71.500	71.900	56.913	82,000
2023-06-09	71.100	72.000	70.800	71.800	56.834	180,000
2023-06-08	71.400	71.400	70.700	70.900	56.121	122,000
2023-06-07	71.400	72.200	71.400	71.800	56.834	215,000
2023-06-06	71.300	71.800	71.300	71.400	56.517	116,000
2023-06-05	71.100	71.800	71.100	71.300	56.438	150,000
2023-06-02	71.900	71.900	71.100	71.400	56.517	98,000
2023-06-01	70.400	71.600	70.000	71.100	56.280	523,000
2023-05-31	69.600	70.700	69.600	70.400	55.726	113,000
2023-05-30	70.200	70.200	69.300	69.800	55.251	79,000
2023-05-29	69.700	69.800	69.200	69.700	55.171	60,000
2023-05-26	69.900	69.900	69.400	69.700	55.171	48,000
2023-05-25	69.800	70.000	69.600	69.900	55.330	77,000
2023-05-24	70.000	70.000	69.800	70.000	55.409	32,000
2023-05-23	69.700	70.100	69.600	70.100	55.488	69,000
2023-05-22	70.600	70.600	69.500	69.700	55.171	77,000
2023-05-19	70.200	70.200	69.700	69.700	55.171	73,000
2023-05-18	70.100	70.600	70.100	70.200	55.567	64,000
2023-05-17	69.500	70.700	69.500	70.700	55.963	134,003
2023-05-16	68.700	69.600	68.300	69.500	55.013	107,000
2023-05-15	68.400	68.400	67.900	68.100	53.905	163,000

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	5.1551 TWD
2025-06-23	6.1755 TWD
2024-06-27	3.8000 TWD
2023-06-28	5.0000 TWD
2022-06-23	3.5000 TWD
2021-08-17	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.